| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | USD | 23.02 | 23.22 | 22.87 | 23.22 | 23.22 | +0.1 (+0.43%) | 99,257 |
| 9 Jan 2018 | USD | 23.05 | 23.12 | 22.84 | 23.12 | 23.12 | +0.13 (+0.57%) | 78,186 |
| 8 Jan 2018 | USD | 23.02 | 23.03 | 22.8272 | 22.99 | 22.99 | +0.04 (+0.17%) | 145,200 |
| 5 Jan 2018 | USD | 22.68 | 22.95 | 22.62 | 22.95 | 22.95 | +0.41 (+1.82%) | 92,083 |
| 4 Jan 2018 | USD | 22.57 | 22.62 | 22.5 | 22.54 | 22.54 | +0.18 (+0.81%) | 68,582 |
| 3 Jan 2018 | USD | 22.3 | 22.3899 | 22.15 | 22.36 | 22.36 | +0.234 (+1.06%) | 79,174 |
| 2 Jan 2018 | USD | 22.05 | 22.1384 | 21.9738 | 22.126 | 22.126 | +0.176 (+0.80%) | 66,348 |
| 1 Jan 2018 | USD | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 22.09 | 22.091 | 21.9 | 21.95 | 21.95 | -0.02 (-0.09%) | 37,051 |
| 28 Dec 2017 | USD | 22.05 | 22.0599 | 21.916 | 21.97 | 21.97 | +0.02 (+0.09%) | 32,036 |
| 27 Dec 2017 | USD | 21.97 | 22.1 | 21.9228 | 21.95 | 21.95 | -0.02 (-0.09%) | 37,454 |
| 26 Dec 2017 | USD | 21.99 | 22.02 | 21.93 | 21.97 | 21.97 | +0.01 (+0.04%) | 22,631 |
| 25 Dec 2017 | USD | 21.9602 | 21.9602 | 21.9602 | 21.9602 | 21.9602 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 22.12 | 22.12 | 21.903 | 21.9602 | 21.9602 | -0.07 (-0.32%) | 27,449 |
| 21 Dec 2017 | USD | 22.11 | 22.11 | 22 | 22.03 | 22.03 | +0.085 (+0.39%) | 32,603 |
| 20 Dec 2017 | USD | 22.22 | 22.24 | 21.92 | 21.945 | 21.945 | -0.145 (-0.66%) | 70,591 |
| 19 Dec 2017 | USD | 22.24 | 22.24 | 22 | 22.09 | 22.09 | -0.04 (-0.18%) | 37,242 |
| 18 Dec 2017 | USD | 22.16 | 22.23 | 22.1 | 22.13 | 22.13 | +0.146 (+0.66%) | 86,192 |
| 15 Dec 2017 | USD | 21.9 | 21.987 | 21.8244 | 21.984 | 21.984 | +0.134 (+0.61%) | 25,513 |
| 14 Dec 2017 | USD | 21.9 | 21.99 | 21.8307 | 21.85 | 21.85 | +0.073 (+0.34%) | 23,000 |
| 13 Dec 2017 | USD | 21.72 | 21.8603 | 21.7 | 21.7767 | 21.7767 | +0.127 (+0.59%) | 20,587 |
| 12 Dec 2017 | USD | 21.57 | 21.75 | 21.54 | 21.65 | 21.65 | +0.075 (+0.35%) | 28,297 |
| 11 Dec 2017 | USD | 21.62 | 21.62 | 21.5 | 21.575 | 21.575 | -0.035 (-0.16%) | 33,896 |
| 8 Dec 2017 | USD | 21.76 | 21.8 | 21.5349 | 21.61 | 21.61 | +0.05 (+0.23%) | 19,321 |
| 7 Dec 2017 | USD | 21.53 | 21.66 | 21.46 | 21.56 | 21.56 | +0.09 (+0.42%) | 30,972 |
| 6 Dec 2017 | USD | 21.51 | 21.59 | 21.36 | 21.47 | 21.47 | +0.07 (+0.33%) | 20,852 |
| 5 Dec 2017 | USD | 21.48 | 21.56 | 21.271 | 21.4 | 21.4 | -0.1 (-0.47%) | 43,096 |
| 4 Dec 2017 | USD | 21.94 | 21.99 | 21.42 | 21.5 | 21.5 | -0.27 (-1.24%) | 79,008 |
| 1 Dec 2017 | USD | 21.81 | 21.82 | 21.42 | 21.77 | 21.77 | -0.06 (-0.27%) | 22,145 |
| 30 Nov 2017 | USD | 21.6 | 21.88 | 21.6 | 21.83 | 21.83 | +0.25 (+1.16%) | 94,135 |
